Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.72 18.86 18.56 18.63 112,401,320 +0.16(+0.86%)
May 29, 2003 18.53 18.68 18.34 18.47 99,661,032 -0.01(-0.04%)
May 28, 2003 18.76 18.83 18.40 18.48 120,815,624 -0.29(-1.53%)
May 27, 2003 18.36 18.84 18.34 18.77 90,461,864 +0.43(+2.35%)
May 23, 2003 18.32 18.58 18.19 18.34 101,664,392 +0.05(+0.25%)
May 22, 2003 18.32 18.37 18.20 18.29 123,048,024 +0.10(+0.54%)
May 21, 2003 18.65 18.71 18.09 18.19 143,922,704 -0.45(-2.44%)
May 20, 2003 18.82 18.93 18.55 18.65 69,580,032 -0.10(-0.52%)
May 19, 2003 19.23 19.34 18.73 18.75 73,091,824 -0.61(-3.17%)
May 16, 2003 19.59 19.72 19.24 19.36 80,072,064 -0.17(-0.85%)
May 15, 2003 19.57 19.69 19.36 19.53 60,033,608 +0.13(+0.66%)
May 14, 2003 19.74 19.82 19.34 19.40 59,466,696 -0.28(-1.42%)
May 13, 2003 19.71 19.84 19.60 19.68 58,781,032 -0.16(-0.80%)
May 12, 2003 19.80 20.04 19.73 19.84 71,195,720 -0.12(-0.61%)
May 09, 2003 19.61 20.06 19.60 19.96 77,816,952 +0.47(+2.41%)
May 08, 2003 19.49 19.79 19.46 19.49 61,290,016 -0.19(-0.96%)
May 07, 2003 19.77 19.95 19.56 19.68 64,880,924 -0.29(-1.44%)
May 06, 2003 19.58 20.06 19.55 19.96 71,722,344 +0.39(+1.97%)
May 05, 2003 19.87 19.98 19.56 19.58 66,560,404 -0.18(-0.92%)
May 02, 2003 19.42 19.90 19.35 19.76 69,603,544 +0.29(+1.48%)
May 01, 2003 19.34 19.65 19.18 19.47 55,589,688 +0.11(+0.59%)
Apr 30, 2003 19.48 19.59 19.12 19.36 73,396,280 -0.17(-0.89%)
Apr 29, 2003 19.65 19.87 19.44 19.53 87,015,064 +0.05(+0.23%)
Apr 28, 2003 19.22 19.64 19.17 19.49 74,348,360 +0.39(+2.06%)
Apr 25, 2003 19.18 19.41 19.06 19.09 70,874,216 -0.20(-1.06%)
Apr 24, 2003 19.29 19.47 19.17 19.30 68,293,512 -0.17(-0.89%)
Apr 23, 2003 19.49 19.68 19.28 19.47 73,386,376 -0.03(-0.16%)
Apr 22, 2003 18.97 19.53 18.95 19.50 77,725,024 +0.42(+2.18%)
Apr 21, 2003 19.39 19.39 18.99 19.09 54,892,272 -0.22(-1.14%)
Apr 17, 2003 18.75 19.34 18.73 19.31 77,081,232 +0.44(+2.33%)
Apr 16, 2003 19.38 19.49 18.62 18.87 113,830,496 +0.24(+1.30%)
Apr 15, 2003 18.68 18.77 18.25 18.62 83,741,568 -0.12(-0.65%)
Apr 14, 2003 18.37 18.84 18.17 18.75 68,156,144 +0.42(+2.31%)
Apr 11, 2003 18.84 19.06 18.13 18.32 94,528,416 -0.30(-1.59%)
Apr 10, 2003 18.71 18.77 18.38 18.62 68,168,424 +0.02(+0.08%)
Apr 09, 2003 19.39 19.43 18.58 18.60 101,542,608 -0.76(-3.95%)
Apr 08, 2003 19.16 19.56 19.08 19.37 71,501,232 +0.31(+1.63%)
Apr 07, 2003 19.86 20.01 19.06 19.06 86,684,584 +0.06(+0.32%)
Apr 04, 2003 19.50 19.53 18.87 19.00 73,625,848 -0.48(-2.49%)
Apr 03, 2003 19.68 19.75 19.38 19.48 75,810,160 +0.01(+0.04%)
Apr 02, 2003 19.00 19.68 19.00 19.47 90,192,008 +1.04(+5.63%)
Apr 01, 2003 18.52 18.70 18.36 18.43 65,783,340 +0.11(+0.58%)
Mar 31, 2003 18.36 18.71 18.18 18.33 94,288,680 -0.35(-1.86%)
Mar 28, 2003 18.68 19.00 18.62 18.68 52,285,940 -0.28(-1.48%)
Mar 27, 2003 18.88 19.12 18.62 18.96 79,309,136 -0.16(-0.83%)
Mar 26, 2003 19.28 19.40 19.11 19.12 68,253,888 -0.18(-0.94%)
Mar 25, 2003 19.38 19.49 18.95 19.30 84,000,584 +0.15(+0.79%)
Mar 24, 2003 19.34 19.63 19.06 19.15 80,711,760 -0.97(-4.82%)
Mar 21, 2003 20.25 20.29 19.71 20.12 113,048,664 +0.24(+1.22%)
Mar 20, 2003 19.70 20.08 19.43 19.87 94,836,168 -0.05(-0.27%)
Mar 19, 2003 19.67 20.01 19.49 19.93 97,284,528 +0.21(+1.08%)
Mar 18, 2003 19.60 19.71 19.31 19.71 103,171,232 +0.08(+0.42%)
Mar 17, 2003 18.56 19.65 18.42 19.63 133,386,040 +0.81(+4.30%)
Mar 14, 2003 18.68 18.90 18.37 18.82 99,661,168 +0.14(+0.77%)
Mar 13, 2003 17.96 18.73 17.75 18.68 106,595,576 +0.97(+5.47%)
Mar 12, 2003 17.27 17.75 17.07 17.71 95,603,600 +0.45(+2.59%)
Mar 11, 2003 17.46 17.61 17.23 17.26 71,314,464 -0.11(-0.65%)
Mar 10, 2003 17.65 17.76 17.33 17.38 63,947,864 -0.46(-2.59%)
Mar 07, 2003 17.38 18.01 17.34 17.84 87,398,512 +0.22(+1.25%)
Mar 06, 2003 17.54 17.79 17.51 17.62 72,129,304 -0.13(-0.73%)
Mar 05, 2003 17.47 17.83 17.45 17.75 73,196,960 +0.28(+1.60%)
Mar 04, 2003 17.85 17.91 17.46 17.47 74,768,528 -0.36(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.